Identifier on Kucoin: APE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-27 |
0.0114 USDT |
26,549.2722 |
0.0120 USDT |
0.0113 USDT |
0.0120 USDT |
0.0113 USDT |
| 2025-11-26 |
0.0123 USDT |
367,584.3121 |
0.0114 USDT |
0.0114 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-11-25 |
0.0117 USDT |
70,549.6883 |
0.0115 USDT |
0.0115 USDT |
0.0123 USDT |
0.0117 USDT |
| 2025-11-24 |
0.0112 USDT |
109,035.3040 |
0.0114 USDT |
0.0104 USDT |
0.0114 USDT |
0.0107 USDT |
| 2025-11-23 |
0.0118 USDT |
3,747.5137 |
0.0112 USDT |
0.0112 USDT |
0.0126 USDT |
0.0115 USDT |
| 2025-11-22 |
0.0120 USDT |
16,553.4214 |
0.0104 USDT |
0.0104 USDT |
0.0123 USDT |
0.0115 USDT |
| 2025-11-21 |
0.0113 USDT |
229,887.4482 |
0.0094 USDT |
0.0094 USDT |
0.0130 USDT |
0.0110 USDT |
| 2025-11-20 |
0.0078 USDT |
98,723.5089 |
0.0077 USDT |
0.0075 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-11-19 |
0.0079 USDT |
123,103.9870 |
0.0074 USDT |
0.0074 USDT |
0.0084 USDT |
0.0078 USDT |
| 2025-11-18 |
0.0073 USDT |
34,234.4666 |
0.0086 USDT |
0.0071 USDT |
0.0086 USDT |
0.0073 USDT |
| 2025-11-17 |
0.0076 USDT |
224,796.8877 |
0.0073 USDT |
0.0068 USDT |
0.0078 USDT |
0.0077 USDT |
| 2025-11-16 |
0.0076 USDT |
49,285.4438 |
0.0066 USDT |
0.0066 USDT |
0.0078 USDT |
0.0078 USDT |
| 2025-11-15 |
0.0066 USDT |
3,855.8785 |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
| 2025-11-14 |
0.0064 USDT |
6,270.5753 |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-11-13 |
0.0057 USDT |
9,114.6506 |
0.0058 USDT |
0.0056 USDT |
0.0058 USDT |
0.0056 USDT |
| 2025-11-12 |
0.0053 USDT |
182,470.9255 |
0.0053 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2025-11-11 |
0.0050 USDT |
438,812.0349 |
0.0049 USDT |
0.0049 USDT |
0.0058 USDT |
0.0055 USDT |
| 2025-11-10 |
0.0051 USDT |
28,544.6698 |
0.0049 USDT |
0.0049 USDT |
0.0056 USDT |
0.0056 USDT |
| 2025-11-09 |
0.0055 USDT |
10,014.0196 |
0.0055 USDT |
0.0054 USDT |
0.0055 USDT |
0.0054 USDT |
| 2025-11-08 |
0.0050 USDT |
17,505.2767 |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-11-07 |
0.0061 USDT |
20,124.9067 |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-11-06 |
0.0069 USDT |
10,261.9230 |
0.0068 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-11-05 |
0.0078 USDT |
13,830.8287 |
0.0074 USDT |
0.0074 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-11-04 |
0.0072 USDT |
28,375.5909 |
0.0074 USDT |
0.0069 USDT |
0.0077 USDT |
0.0074 USDT |
| 2025-11-03 |
0.0068 USDT |
56,144.3381 |
0.0060 USDT |
0.0060 USDT |
0.0078 USDT |
0.0067 USDT |
| 2025-11-02 |
0.0057 USDT |
38,982.0173 |
0.0056 USDT |
0.0056 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-11-01 |
0.0062 USDT |
16,988.3623 |
0.0064 USDT |
0.0059 USDT |
0.0064 USDT |
0.0059 USDT |
| 2025-10-31 |
0.0065 USDT |
5,919.4629 |
0.0065 USDT |
0.0065 USDT |
0.0066 USDT |
0.0066 USDT |
| 2025-10-30 |
0.0064 USDT |
124,212.8350 |
0.0056 USDT |
0.0056 USDT |
0.0066 USDT |
0.0064 USDT |
| 2025-10-29 |
0.0054 USDT |
52,857.4380 |
0.0054 USDT |
0.0051 USDT |
0.0059 USDT |
0.0057 USDT |
| 2025-10-28 |
0.0054 USDT |
741,401.7277 |
0.0048 USDT |
0.0045 USDT |
0.0055 USDT |
0.0054 USDT |
| 2025-10-27 |
0.0045 USDT |
260,811.7802 |
0.0045 USDT |
0.0042 USDT |
0.0051 USDT |
0.0051 USDT |
| 2025-10-26 |
0.0048 USDT |
16,969.1658 |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-10-25 |
0.0044 USDT |
385,265.4071 |
0.0040 USDT |
0.0040 USDT |
0.0049 USDT |
0.0046 USDT |
| 2025-10-24 |
0.0044 USDT |
4,286,640.5243 |
0.0056 USDT |
0.0036 USDT |
0.0056 USDT |
0.0036 USDT |
| 2025-10-23 |
0.0065 USDT |
87,264.9792 |
0.0067 USDT |
0.0059 USDT |
0.0069 USDT |
0.0059 USDT |
| 2025-10-22 |
0.0078 USDT |
11,662.5927 |
0.0077 USDT |
0.0076 USDT |
0.0082 USDT |
0.0082 USDT |
| 2025-10-21 |
0.0068 USDT |
7,866.4461 |
0.0079 USDT |
0.0067 USDT |
0.0080 USDT |
0.0068 USDT |
| 2025-10-20 |
0.0068 USDT |
1,989.1919 |
0.0069 USDT |
0.0066 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-10-19 |
0.0075 USDT |
1,097,611.9413 |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-10-18 |
0.0086 USDT |
7,035.7927 |
0.0086 USDT |
0.0084 USDT |
0.0088 USDT |
0.0086 USDT |
| 2025-10-17 |
0.0091 USDT |
1,588,306.4665 |
0.0083 USDT |
0.0073 USDT |
0.0097 USDT |
0.0095 USDT |
| 2025-10-16 |
0.0077 USDT |
281,458.5304 |
0.0077 USDT |
0.0074 USDT |
0.0077 USDT |
0.0074 USDT |
| 2025-10-15 |
0.0075 USDT |
587,922.6284 |
0.0067 USDT |
0.0067 USDT |
0.0080 USDT |
0.0076 USDT |
| 2025-10-14 |
0.0081 USDT |
465,347.5176 |
0.0083 USDT |
0.0070 USDT |
0.0085 USDT |
0.0070 USDT |
| 2025-10-13 |
0.0070 USDT |
190,268.1073 |
0.0075 USDT |
0.0067 USDT |
0.0075 USDT |
0.0067 USDT |
| 2025-10-12 |
0.0107 USDT |
321,141.3065 |
0.0122 USDT |
0.0086 USDT |
0.0122 USDT |
0.0089 USDT |
| 2025-10-11 |
0.0123 USDT |
84,226.9572 |
0.0122 USDT |
0.0117 USDT |
0.0145 USDT |
0.0119 USDT |
| 2025-10-10 |
0.0242 USDT |
3,613.3197 |
0.0235 USDT |
0.0235 USDT |
0.0249 USDT |
0.0249 USDT |
| 2025-10-09 |
0.0000 USDT |
0.0000 |
0.0292 USDT |
0.0292 USDT |
0.0292 USDT |
0.0292 USDT |